ACM Research Inc (NQ: ACMR )

18.80 -1.23 (-6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 19.88 20.00 18.57 18.80 1,395,732 -1.23(-6.17%)
Oct 30, 2024 20.03 20.40 19.71 20.03 916,794 +0.07(+0.33%)
Oct 29, 2024 19.76 20.05 19.29 19.96 870,598 +0.27(+1.40%)
Oct 28, 2024 19.47 20.04 19.45 19.69 687,999 +0.17(+0.87%)
Oct 25, 2024 19.37 20.15 19.32 19.52 803,931 +0.28(+1.46%)
Oct 24, 2024 19.35 19.80 19.06 19.24 821,950 +0.16(+0.84%)
Oct 23, 2024 19.24 19.69 18.86 19.08 1,015,222 -0.35(-1.80%)
Oct 22, 2024 19.05 20.05 19.00 19.43 840,420 +0.28(+1.46%)
Oct 21, 2024 19.15 19.43 18.99 19.15 738,526 -0.06(-0.31%)
Oct 18, 2024 19.74 20.25 19.12 19.21 1,534,011 +0.21(+1.08%)
Oct 17, 2024 19.52 19.53 18.45 19.00 1,871,975 -0.46(-2.34%)
Oct 16, 2024 19.80 19.91 19.37 19.46 854,880 -0.11(-0.56%)
Oct 15, 2024 20.96 21.31 19.55 19.57 1,617,063 -1.76(-8.25%)
Oct 14, 2024 21.37 21.66 20.75 21.33 801,463 +0.01(+0.05%)
Oct 11, 2024 20.36 21.60 20.34 21.32 1,012,112 +0.55(+2.65%)
Oct 10, 2024 21.50 21.79 20.65 20.77 1,513,079 -1.30(-5.89%)
Oct 09, 2024 21.70 22.28 21.43 22.07 1,304,248 +0.27(+1.22%)
Oct 08, 2024 21.91 22.52 20.53 21.80 2,769,600 -1.79(-7.59%)
Oct 07, 2024 23.36 26.32 22.99 23.59 6,368,669 +1.55(+7.06%)
Oct 04, 2024 21.70 22.23 20.71 22.04 6,073,079 +3.14(+16.61%)
Oct 03, 2024 18.60 19.57 18.58 18.90 765,126 -0.21(-1.10%)
Oct 02, 2024 19.97 20.24 19.02 19.11 1,379,478 +0.08(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.